Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.247 | 3.256 | 3.149 | 3.247 | 2,177,116 | -0.04(-1.09%) |
Jun 29, 2022 | 3.382 | 3.400 | 3.221 | 3.283 | 1,641,735 | -0.11(-3.17%) |
Jun 28, 2022 | 3.544 | 3.579 | 3.382 | 3.391 | 1,219,147 | -0.11(-3.08%) |
Jun 27, 2022 | 3.490 | 3.535 | 3.409 | 3.499 | 2,360,232 | +0.03(+0.78%) |
Jun 24, 2022 | 3.364 | 3.472 | 3.364 | 3.472 | 3,029,597 | +0.11(+3.20%) |
Jun 23, 2022 | 3.364 | 3.391 | 3.261 | 3.364 | 1,215,944 | +0.04(+1.08%) |
Jun 22, 2022 | 3.247 | 3.404 | 3.203 | 3.328 | 2,222,645 | +0.05(+1.64%) |
Jun 21, 2022 | 3.337 | 3.445 | 3.212 | 3.274 | 3,057,085 | +0.02(+0.55%) |
Jun 17, 2022 | 3.247 | 3.351 | 3.176 | 3.256 | 4,574,664 | -0.01(-0.27%) |
Jun 16, 2022 | 3.526 | 3.526 | 3.247 | 3.265 | 4,230,281 | -0.32(-9.00%) |
Jun 15, 2022 | 3.615 | 3.669 | 3.526 | 3.588 | 3,503,987 | +0.00(+0.00%) |
Jun 14, 2022 | 3.696 | 3.786 | 3.570 | 3.588 | 2,125,193 | -0.12(-3.15%) |
Jun 13, 2022 | 3.857 | 3.857 | 3.674 | 3.705 | 2,115,367 | -0.24(-6.14%) |
Jun 10, 2022 | 4.037 | 4.064 | 3.875 | 3.947 | 1,617,632 | -0.13(-3.08%) |
Jun 09, 2022 | 4.189 | 4.243 | 4.073 | 4.073 | 1,413,391 | -0.14(-3.40%) |
Jun 08, 2022 | 4.279 | 4.306 | 4.176 | 4.216 | 1,012,747 | -0.04(-1.05%) |
Jun 07, 2022 | 4.342 | 4.342 | 4.207 | 4.261 | 1,017,552 | -0.15(-3.46%) |
Jun 06, 2022 | 4.360 | 4.432 | 4.266 | 4.414 | 2,346,703 | +0.05(+1.23%) |
Jun 03, 2022 | 4.405 | 4.450 | 4.315 | 4.360 | 1,691,549 | -0.07(-1.62%) |
Jun 02, 2022 | 4.270 | 4.450 | 4.248 | 4.432 | 1,938,293 | +0.18(+4.22%) |
Jun 01, 2022 | 4.234 | 4.293 | 4.055 | 4.252 | 2,347,143 | +0.05(+1.28%) |
May 31, 2022 | 4.109 | 4.225 | 4.077 | 4.198 | 2,087,377 | +0.02(+0.43%) |
May 27, 2022 | 4.055 | 4.189 | 4.037 | 4.180 | 1,258,716 | +0.12(+2.87%) |
May 26, 2022 | 4.010 | 4.104 | 3.947 | 4.064 | 1,705,094 | +0.08(+2.03%) |
May 25, 2022 | 3.893 | 4.046 | 3.875 | 3.983 | 1,143,037 | +0.09(+2.30%) |
May 24, 2022 | 4.091 | 4.091 | 3.835 | 3.893 | 1,648,567 | -0.25(-6.06%) |
May 23, 2022 | 4.127 | 4.167 | 4.019 | 4.145 | 1,636,966 | +0.08(+1.99%) |
May 20, 2022 | 4.207 | 4.207 | 3.965 | 4.064 | 1,849,975 | -0.04(-1.09%) |
May 19, 2022 | 4.073 | 4.233 | 4.055 | 4.109 | 2,277,610 | -0.01(-0.22%) |
May 18, 2022 | 4.242 | 4.308 | 4.087 | 4.118 | 1,618,204 | -0.20(-4.72%) |
May 17, 2022 | 4.109 | 4.331 | 4.109 | 4.322 | 1,644,573 | +0.27(+6.56%) |
May 16, 2022 | 3.993 | 4.131 | 3.976 | 4.055 | 1,660,207 | +0.02(+0.44%) |
May 13, 2022 | 4.082 | 4.140 | 4.002 | 4.038 | 1,732,039 | +0.03(+0.66%) |
May 12, 2022 | 3.887 | 4.011 | 3.816 | 4.011 | 2,988,233 | +0.09(+2.26%) |
May 11, 2022 | 4.064 | 4.151 | 3.869 | 3.922 | 2,529,277 | -0.12(-2.86%) |
May 10, 2022 | 4.286 | 4.331 | 3.927 | 4.038 | 2,189,756 | -0.16(-3.81%) |
May 09, 2022 | 4.197 | 4.331 | 4.135 | 4.197 | 1,363,066 | -0.06(-1.46%) |
May 06, 2022 | 4.384 | 4.410 | 4.189 | 4.260 | 1,669,125 | -0.12(-2.83%) |
May 05, 2022 | 4.446 | 4.481 | 4.295 | 4.384 | 1,736,670 | -0.14(-3.14%) |
May 04, 2022 | 4.517 | 4.570 | 4.339 | 4.526 | 1,915,818 | +0.04(+0.79%) |
May 03, 2022 | 4.490 | 4.526 | 4.313 | 4.490 | 3,018,179 | +0.01(+0.20%) |
May 02, 2022 | 4.703 | 4.730 | 4.402 | 4.481 | 3,903,902 | -0.20(-4.17%) |
Apr 29, 2022 | 4.659 | 5.072 | 4.650 | 4.677 | 3,099,282 | -0.04(-0.94%) |
Apr 28, 2022 | 4.286 | 4.859 | 4.242 | 4.721 | 9,258,111 | +0.90(+23.43%) |
Apr 27, 2022 | 3.940 | 3.989 | 3.816 | 3.825 | 5,127,601 | -0.14(-3.58%) |
Apr 26, 2022 | 3.993 | 4.020 | 3.922 | 3.967 | 2,638,989 | -0.13(-3.25%) |
Apr 25, 2022 | 3.993 | 4.113 | 3.962 | 4.100 | 2,415,588 | +0.05(+1.32%) |
Apr 22, 2022 | 4.100 | 4.113 | 4.020 | 4.047 | 2,013,864 | -0.11(-2.56%) |
Apr 21, 2022 | 4.242 | 4.304 | 4.118 | 4.153 | 1,701,637 | -0.04(-0.85%) |
Apr 20, 2022 | 4.313 | 4.326 | 4.162 | 4.189 | 2,168,052 | -0.07(-1.67%) |
Apr 19, 2022 | 4.126 | 4.286 | 4.109 | 4.260 | 2,569,238 | +0.16(+3.90%) |
Apr 18, 2022 | 4.224 | 4.242 | 4.069 | 4.100 | 2,973,411 | -0.16(-3.75%) |
Apr 14, 2022 | 4.455 | 4.517 | 4.260 | 4.260 | 1,591,717 | -0.18(-4.00%) |
Apr 13, 2022 | 4.375 | 4.446 | 4.277 | 4.437 | 1,252,963 | +0.09(+2.04%) |
Apr 12, 2022 | 4.375 | 4.455 | 4.331 | 4.348 | 2,122,849 | +0.04(+0.82%) |
Apr 11, 2022 | 4.366 | 4.495 | 4.286 | 4.313 | 1,915,396 | -0.08(-1.82%) |
Apr 08, 2022 | 4.331 | 4.393 | 4.237 | 4.393 | 2,288,594 | +0.07(+1.64%) |
Apr 07, 2022 | 4.419 | 4.473 | 4.268 | 4.322 | 2,657,827 | -0.04(-1.02%) |
Apr 06, 2022 | 4.446 | 4.499 | 4.366 | 4.366 | 3,087,721 | -0.12(-2.57%) |
Apr 05, 2022 | 4.641 | 4.730 | 4.473 | 4.481 | 2,068,845 | -0.20(-4.17%) |
Apr 04, 2022 | 4.570 | 4.748 | 4.562 | 4.677 | 1,742,083 | +0.08(+1.74%) |